09:19:25 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZSPGI424.52427.16422.37425.452.421,881,56620,556424.80426.07
2024-03-27ZSPGI422.96423.48418.67422.813.221,252,91421,239421.11423.27
2024-03-26ZSPGI418.94421.19417.18419.491.021,331,75918,473419.55444.25
2024-03-25ZSPGI417.44418.835412.795418.48-0.6851,342,49120,710417.00454.57
2024-03-22ZSPGI429.37431.09419.01419.13-9.441,480,32323,108419.13455.91
2024-03-21ZSPGI427.35431.40426.005428.552.431,248,40018,065423.38429.60
2024-03-20ZSPGI424.15426.06421.725426.032.071,333,12817,762418.00429.45
2024-03-19ZSPGI422.39424.055420.74423.972.1951,643,93120,634421.03426.62
2024-03-18ZSPGI424.07426.215421.36421.75-1.1051,023,17515,789421.75430.00
2024-03-15ZSPGI420.03424.52418.65422.81-0.722,467,00319,701422.20430.24
2024-03-14ZSPGI426.72428.10421.06423.47-4.271,296,00819,092421.66423.10
2024-03-13ZSPGI428.29430.17426.68428.03-0.53750,15213,998428.04429.53
2024-03-12ZSPGI429.32430.73426.15428.611.941,005,60915,947427.77429.69
2024-03-11ZSPGI427.00428.69423.2911426.68-1.45987,34518,623424.00434.99
2024-03-08ZSPGI427.74430.60426.87428.231.601,138,74218,726427.25428.84
2024-03-07ZSPGI430.73430.73426.40426.670.691,189,03915,815421.00465.22
2024-03-06ZSPGI424.33426.90422.3501426.143.911,529,77721,291420.00475.85
2024-03-05ZSPGI423.81427.06421.39422.31-3.1171,455,55321,055420.00472.19
2024-03-04ZSPGI428.38429.51423.95425.44-3.552,056,79524,707423.91425.43
2024-03-01ZSPGI427.18432.27427.00429.010.631,484,38920,690428.01429.00
2024-02-29ZSPGI432.51433.59428.02428.38-1.1232,070,15421,110427.62429.59
2024-02-28ZSPGI427.47431.8069426.165429.391.551,222,17115,591428.70473.73
2024-02-27ZSPGI433.25434.60426.24427.84-5.611,493,63924,938427.24428.70
2024-02-26ZSPGI436.68439.295433.39433.41-3.931,135,42317,088430.99447.47
2024-02-23ZSPGI436.48440.32436.16438.273.21871,19815,658436.65438.26
2024-02-22ZSPGI429.11437.62428.48435.2210.871,327,96921,316433.98435.80
2024-02-21ZSPGI425.51429.49421.38424.33-1.71979,39317,200424.00463.18
2024-02-20ZSPGI423.16426.21420.685426.012.622,424,68722,293421.50432.00
2024-02-19ZSPGI422.00427.51421.855423.57-0.7900421.59423.56
2024-02-16ZSPGI422.00427.51421.855423.57-0.791,813,37920,881421.59423.56
2024-02-15ZSPGI423.49426.66422.08424.493.241,378,08722,594421.21427.88
2024-02-14ZSPGI424.45425.495417.47421.21-1.251,621,28323,422341.00458.13
2024-02-13ZSPGI421.84426.26420.13422.48-7.111,888,84828,378421.50423.40
2024-02-12ZSPGI439.14439.14429.18429.53-8.491,817,13024,563428.20446.63
2024-02-09ZSPGI436.93441.04431.33437.891.271,863,76525,728437.17472.00
2024-02-08ZSPGI431.80437.34419.85436.63-22.8953,790,21546,212438.33439.99
2024-02-07ZSPGI459.38461.16453.63459.726.441,583,60321,744460.00514.11
2024-02-06ZSPGI451.79454.52449.72453.291.855975,73814,860404.85457.00
2024-02-05ZSPGI450.00453.02445.67451.54-2.471,247,38018,024421.66492.87
2024-02-02ZSPGI455.00456.73448.18454.05-3.281,552,98221,529420.00454.04
2024-02-01ZSPGI448.35457.458447.725457.228.731,078,07317,752457.30501.50
2024-01-31ZSPGI455.01457.19447.96448.35-6.341,820,05218,897443.14449.08
2024-01-30ZSPGI450.19455.325448.50454.564.841,098,82016,134414.64460.00
2024-01-29ZSPGI447.93450.62444.96449.813.111,073,64417,234448.86450.89
2024-01-26ZSPGI448.93449.44445.42446.60-2.80787,67615,236445.21447.24
2024-01-25ZSPGI447.36449.57443.615449.343.531,071,05817,873443.85449.00
2024-01-24ZSPGI448.41450.3155445.20445.90-0.60892,46615,184446.00446.49
2024-01-23ZSPGI446.57447.00443.015446.491.97816,56713,693445.00447.00
2024-01-22ZSPGI444.72446.205442.84444.462.521,024,95514,487443.94444.98
2024-01-19ZSPGI441.23443.46439.03441.952.311,172,46414,261440.94442.96
2024-01-18ZSPGI439.48441.16435.63439.601.831,204,06116,200401.27440.82
2024-01-17ZSPGI433.84439.49433.46437.731.111,041,18717,311392.79440.00
2024-01-16ZSPGI433.44438.22432.87436.55-0.451,127,79016,984435.63436.75
2024-01-15ZSPGI437.47439.30434.14437.002.7600397.97436.99
2024-01-12ZSPGI437.47439.30434.14437.002.76842,76115,231397.97436.99
2024-01-11ZSPGI434.17435.62430.22434.190.971,328,78515,574428.00472.10
2024-01-10ZSPGI431.75434.95429.6457433.132.971,002,45814,254413.00472.57
2024-01-09ZSPGI428.29432.88428.29430.17-2.06706,16113,935384.26431.23
2024-01-08ZSPGI430.65432.39427.58432.174.231,193,12720,150430.36432.69
2024-01-05ZSPGI428.86431.38425.77427.93-1.48921,25015,551427.24429.23
2024-01-04ZSPGI430.65433.65429.02429.67-0.141,052,09516,757428.00468.04
2024-01-03ZSPGI433.41434.60429.08429.86-6.60936,50418,360414.52440.00
2024-01-02ZSPGI439.27440.50433.76436.39-4.141,080,69020,987390.83437.25
2024-01-01ZSPGI441.84443.72439.14440.52-1.1100374.95441.30